ITC
Itc Ltd
Historical option data for ITC
20 Dec 2024 04:13 PM IST
| ITC 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 464.65 | 0.05 | 0.00 | - | 42 | 0 | 433 | |||
| 19 Dec | 466.55 | 0.05 | -0.05 | 46.14 | 27 | 5 | 433 | |||
| 18 Dec | 470.50 | 0.1 | 0.05 | 43.54 | 38 | -19 | 427 | |||
| 17 Dec | 469.55 | 0.05 | -0.05 | 38.39 | 68 | -2 | 446 | |||
| 16 Dec | 470.10 | 0.1 | 0.05 | 39.41 | 144 | 54 | 447 | |||
| 13 Dec | 470.00 | 0.05 | 0.00 | 31.37 | 339 | 11 | 393 | |||
| 12 Dec | 460.60 | 0.05 | 0.00 | 34.09 | 62 | -26 | 382 | |||
| 11 Dec | 465.25 | 0.05 | 0.00 | 31.25 | 68 | 27 | 408 | |||
| 10 Dec | 465.45 | 0.05 | -0.05 | 30.15 | 105 | 24 | 379 | |||
| 9 Dec | 464.95 | 0.1 | -0.10 | 31.62 | 10 | 0 | 354 | |||
| 6 Dec | 471.15 | 0.2 | 0.05 | 29.40 | 94 | 3 | 356 | |||
| 5 Dec | 467.50 | 0.15 | 0.00 | 29.00 | 38 | 2 | 353 | |||
| 4 Dec | 467.10 | 0.15 | -0.05 | 28.45 | 125 | 28 | 351 | |||
| 3 Dec | 472.55 | 0.2 | -0.05 | 27.12 | 67 | 16 | 321 | |||
| 2 Dec | 477.20 | 0.25 | 0.00 | 25.69 | 56 | 8 | 306 | |||
| 29 Nov | 476.75 | 0.25 | 0.00 | 24.23 | 260 | 156 | 298 | |||
| 28 Nov | 474.90 | 0.25 | -0.15 | 24.21 | 122 | 51 | 134 | |||
| 27 Nov | 476.95 | 0.4 | 0.00 | 25.13 | 31 | 11 | 83 | |||
| 26 Nov | 477.00 | 0.4 | -0.10 | 24.65 | 13 | 8 | 72 | |||
| 25 Nov | 476.80 | 0.5 | 0.10 | 24.79 | 58 | 27 | 63 | |||
| 22 Nov | 474.65 | 0.4 | 0.00 | 23.92 | 35 | 8 | 44 | |||
| 21 Nov | 457.15 | 0.4 | -0.15 | 28.69 | 14 | -2 | 36 | |||
| 20 Nov | 467.35 | 0.55 | 0.00 | 26.38 | 7 | -2 | 39 | |||
| 19 Nov | 467.35 | 0.55 | 0.05 | 26.38 | 7 | -1 | 39 | |||
| 18 Nov | 466.55 | 0.5 | -0.05 | 25.33 | 3 | 2 | 40 | |||
| 14 Nov | 465.95 | 0.55 | -0.05 | 24.47 | 51 | -24 | 38 | |||
| 13 Nov | 472.20 | 0.6 | 0.10 | 23.09 | 7 | -4 | 62 | |||
| 12 Nov | 472.85 | 0.5 | -0.10 | 22.09 | 5 | 1 | 66 | |||
| 11 Nov | 476.95 | 0.6 | -0.15 | 21.01 | 14 | 3 | 68 | |||
|
|
||||||||||
| 8 Nov | 478.05 | 0.75 | -0.20 | 20.79 | 75 | -3 | 66 | |||
| 7 Nov | 477.90 | 0.95 | -0.20 | 21.50 | 65 | 46 | 68 | |||
| 6 Nov | 481.10 | 1.15 | -0.15 | 21.21 | 14 | 0 | 21 | |||
| 5 Nov | 480.20 | 1.3 | 0.00 | 21.85 | 20 | 0 | 20 | |||
| 4 Nov | 484.60 | 1.3 | -0.45 | 20.53 | 34 | 0 | 19 | |||
| 1 Nov | 490.30 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 488.80 | 1.75 | 0.00 | - | 0 | -2 | 0 | |||
| 30 Oct | 491.55 | 1.75 | 0.10 | - | 2 | 0 | 21 | |||
| 29 Oct | 487.95 | 1.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 484.15 | 1.65 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 482.30 | 1.65 | 0.50 | - | 5 | 1 | 21 | |||
| 24 Oct | 471.70 | 1.15 | -0.45 | - | 5 | 2 | 20 | |||
| 23 Oct | 480.35 | 1.6 | 0.55 | - | 1 | 0 | 17 | |||
| 21 Oct | 483.65 | 1.05 | -0.65 | - | 2 | -1 | 17 | |||
| 18 Oct | 486.70 | 1.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 488.90 | 1.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 493.20 | 1.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 498.55 | 1.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 496.95 | 1.7 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 488.20 | 1.7 | -0.30 | - | 6 | 2 | 18 | |||
| 10 Oct | 492.05 | 2 | 0.00 | - | 1 | 0 | 16 | |||
| 9 Oct | 491.70 | 2 | 0.10 | - | 4 | 2 | 16 | |||
| 8 Oct | 507.95 | 1.9 | 0.00 | - | 3 | 1 | 13 | |||
| 7 Oct | 510.20 | 1.9 | -2.10 | - | 21 | 9 | 10 | |||
| 4 Oct | 503.55 | 4 | -12.40 | - | 1 | 0 | 0 | |||
| 3 Oct | 512.75 | 16.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 16.4 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 433
On 19 Dec ITC was trading at 466.55. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 46.14, the open interest changed by 5 which increased total open position to 433
On 18 Dec ITC was trading at 470.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 43.54, the open interest changed by -19 which decreased total open position to 427
On 17 Dec ITC was trading at 469.55. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 38.39, the open interest changed by -2 which decreased total open position to 446
On 16 Dec ITC was trading at 470.10. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 39.41, the open interest changed by 54 which increased total open position to 447
On 13 Dec ITC was trading at 470.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 31.37, the open interest changed by 11 which increased total open position to 393
On 12 Dec ITC was trading at 460.60. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 34.09, the open interest changed by -26 which decreased total open position to 382
On 11 Dec ITC was trading at 465.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by 27 which increased total open position to 408
On 10 Dec ITC was trading at 465.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by 24 which increased total open position to 379
On 9 Dec ITC was trading at 464.95. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 354
On 6 Dec ITC was trading at 471.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 29.40, the open interest changed by 3 which increased total open position to 356
On 5 Dec ITC was trading at 467.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 29.00, the open interest changed by 2 which increased total open position to 353
On 4 Dec ITC was trading at 467.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 28 which increased total open position to 351
On 3 Dec ITC was trading at 472.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.12, the open interest changed by 16 which increased total open position to 321
On 2 Dec ITC was trading at 477.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 25.69, the open interest changed by 8 which increased total open position to 306
On 29 Nov ITC was trading at 476.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 24.23, the open interest changed by 156 which increased total open position to 298
On 28 Nov ITC was trading at 474.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 24.21, the open interest changed by 51 which increased total open position to 134
On 27 Nov ITC was trading at 476.95. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 25.13, the open interest changed by 11 which increased total open position to 83
On 26 Nov ITC was trading at 477.00. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 24.65, the open interest changed by 8 which increased total open position to 72
On 25 Nov ITC was trading at 476.80. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 24.79, the open interest changed by 27 which increased total open position to 63
On 22 Nov ITC was trading at 474.65. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 23.92, the open interest changed by 8 which increased total open position to 44
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by -2 which decreased total open position to 36
On 20 Nov ITC was trading at 467.35. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 26.38, the open interest changed by -2 which decreased total open position to 39
On 19 Nov ITC was trading at 467.35. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 39
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.33, the open interest changed by 2 which increased total open position to 40
On 14 Nov ITC was trading at 465.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.47, the open interest changed by -24 which decreased total open position to 38
On 13 Nov ITC was trading at 472.20. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 23.09, the open interest changed by -4 which decreased total open position to 62
On 12 Nov ITC was trading at 472.85. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 22.09, the open interest changed by 1 which increased total open position to 66
On 11 Nov ITC was trading at 476.95. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 21.01, the open interest changed by 3 which increased total open position to 68
On 8 Nov ITC was trading at 478.05. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 20.79, the open interest changed by -3 which decreased total open position to 66
On 7 Nov ITC was trading at 477.90. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 21.50, the open interest changed by 46 which increased total open position to 68
On 6 Nov ITC was trading at 481.10. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 21
On 5 Nov ITC was trading at 480.20. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 20
On 4 Nov ITC was trading at 484.60. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 19
On 1 Nov ITC was trading at 490.30. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 4, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 464.65 | 85.1 | 1.70 | - | 6 | -2 | 76 |
| 19 Dec | 466.55 | 83.4 | 4.90 | - | 2 | 1 | 77 |
| 18 Dec | 470.50 | 78.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 469.55 | 78.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 470.10 | 78.5 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Dec | 470.00 | 78.5 | -8.45 | 53.14 | 4 | -3 | 77 |
| 12 Dec | 460.60 | 86.95 | 4.35 | - | 3 | 0 | 79 |
| 11 Dec | 465.25 | 82.6 | -0.40 | 34.08 | 5 | 1 | 79 |
| 10 Dec | 465.45 | 83 | 0.75 | 47.65 | 3 | -1 | 76 |
| 9 Dec | 464.95 | 82.25 | 3.80 | 35.88 | 1 | 0 | 76 |
| 6 Dec | 471.15 | 78.45 | -1.40 | 52.12 | 2 | -1 | 77 |
| 5 Dec | 467.50 | 79.85 | 0.70 | 37.90 | 2 | 1 | 77 |
| 4 Dec | 467.10 | 79.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 472.55 | 79.15 | 9.10 | 54.33 | 1 | 0 | 76 |
| 2 Dec | 477.20 | 70.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 29 Nov | 476.75 | 70.05 | -0.95 | 31.68 | 4 | -1 | 76 |
| 28 Nov | 474.90 | 71 | -1.00 | 29.25 | 60 | 46 | 63 |
| 27 Nov | 476.95 | 72 | 3.50 | 40.13 | 3 | 2 | 16 |
| 26 Nov | 477.00 | 68.5 | -4.00 | 14.08 | 5 | 1 | 10 |
| 25 Nov | 476.80 | 72.5 | 0.50 | 44.32 | 5 | 8 | 8 |
| 22 Nov | 474.65 | 72 | 38.25 | 28.95 | 4 | 3 | 3 |
| 21 Nov | 457.15 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 467.35 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 467.35 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 466.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 465.95 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 472.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 472.85 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 476.95 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 478.05 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 477.90 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 481.10 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 480.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 484.60 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 490.30 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 488.80 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 491.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 486.70 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 498.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 496.95 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 488.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 503.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 512.75 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 33.75 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 85.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 76
On 19 Dec ITC was trading at 466.55. The strike last trading price was 83.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 77
On 18 Dec ITC was trading at 470.50. The strike last trading price was 78.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ITC was trading at 469.55. The strike last trading price was 78.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ITC was trading at 470.10. The strike last trading price was 78.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec ITC was trading at 470.00. The strike last trading price was 78.5, which was -8.45 lower than the previous day. The implied volatity was 53.14, the open interest changed by -3 which decreased total open position to 77
On 12 Dec ITC was trading at 460.60. The strike last trading price was 86.95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 11 Dec ITC was trading at 465.25. The strike last trading price was 82.6, which was -0.40 lower than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 79
On 10 Dec ITC was trading at 465.45. The strike last trading price was 83, which was 0.75 higher than the previous day. The implied volatity was 47.65, the open interest changed by -1 which decreased total open position to 76
On 9 Dec ITC was trading at 464.95. The strike last trading price was 82.25, which was 3.80 higher than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 76
On 6 Dec ITC was trading at 471.15. The strike last trading price was 78.45, which was -1.40 lower than the previous day. The implied volatity was 52.12, the open interest changed by -1 which decreased total open position to 77
On 5 Dec ITC was trading at 467.50. The strike last trading price was 79.85, which was 0.70 higher than the previous day. The implied volatity was 37.90, the open interest changed by 1 which increased total open position to 77
On 4 Dec ITC was trading at 467.10. The strike last trading price was 79.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ITC was trading at 472.55. The strike last trading price was 79.15, which was 9.10 higher than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 76
On 2 Dec ITC was trading at 477.20. The strike last trading price was 70.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 29 Nov ITC was trading at 476.75. The strike last trading price was 70.05, which was -0.95 lower than the previous day. The implied volatity was 31.68, the open interest changed by -1 which decreased total open position to 76
On 28 Nov ITC was trading at 474.90. The strike last trading price was 71, which was -1.00 lower than the previous day. The implied volatity was 29.25, the open interest changed by 46 which increased total open position to 63
On 27 Nov ITC was trading at 476.95. The strike last trading price was 72, which was 3.50 higher than the previous day. The implied volatity was 40.13, the open interest changed by 2 which increased total open position to 16
On 26 Nov ITC was trading at 477.00. The strike last trading price was 68.5, which was -4.00 lower than the previous day. The implied volatity was 14.08, the open interest changed by 1 which increased total open position to 10
On 25 Nov ITC was trading at 476.80. The strike last trading price was 72.5, which was 0.50 higher than the previous day. The implied volatity was 44.32, the open interest changed by 8 which increased total open position to 8
On 22 Nov ITC was trading at 474.65. The strike last trading price was 72, which was 38.25 higher than the previous day. The implied volatity was 28.95, the open interest changed by 3 which increased total open position to 3
On 21 Nov ITC was trading at 457.15. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ITC was trading at 467.35. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ITC was trading at 467.35. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ITC was trading at 466.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ITC was trading at 465.95. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ITC was trading at 472.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ITC was trading at 477.90. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ITC was trading at 480.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ITC was trading at 490.30. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
